BAND(BAND)
BAND
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $58.19 | $59.65 | $56.66 | $58.54 | 1.07M |
| 5/20/2026 | $53.88 | $58.10 | $53.61 | $57.96 | 1.14M |
| 5/19/2026 | $56.37 | $57.43 | $53.58 | $53.88 | 940,400 |
| 5/18/2026 | $54.18 | $56.67 | $52.69 | $55.95 | 855,000 |
| 5/15/2026 | $51.13 | $56.37 | $51.13 | $53.97 | 1.65M |
| 5/14/2026 | $51.13 | $53.20 | $48.84 | $52.10 | 1.02M |
| 5/13/2026 | $49.61 | $52.45 | $48.45 | $51.01 | 856,170 |
| 5/12/2026 | $49.74 | $49.81 | $48.02 | $49.44 | 834,039 |
| 5/11/2026 | $50.00 | $53.21 | $49.50 | $49.95 | 1.33M |
| 5/8/2026 | $48.29 | $50.00 | $46.81 | $49.89 | 872,037 |
| 5/7/2026 | $47.00 | $49.25 | $45.40 | $48.58 | 1.00M |
| 5/6/2026 | $47.33 | $49.00 | $45.78 | $46.45 | 1.17M |
| 5/5/2026 | $45.08 | $48.90 | $44.79 | $47.33 | 1.78M |
| 5/4/2026 | $43.51 | $47.00 | $43.03 | $45.02 | 3.15M |
| 5/1/2026 | $37.66 | $46.16 | $37.65 | $44.86 | 4.12M |
| 4/30/2026 | $30.96 | $36.88 | $30.88 | $36.81 | 4.16M |
| 4/29/2026 | $24.06 | $24.33 | $23.34 | $24.20 | 590,340 |
| 4/28/2026 | $24.24 | $24.62 | $23.89 | $23.93 | 339,803 |
| 4/27/2026 | $24.03 | $24.94 | $23.55 | $24.11 | 389,853 |
| 4/24/2026 | $23.25 | $24.57 | $22.88 | $24.12 | 474,025 |
| 4/23/2026 | $23.17 | $23.50 | $22.56 | $22.95 | 401,500 |
| 4/22/2026 | $24.47 | $24.47 | $23.25 | $23.51 | 356,195 |
| 4/21/2026 | $24.19 | $25.69 | $23.64 | $23.74 | 802,400 |
| 4/20/2026 | $22.66 | $24.42 | $22.21 | $24.13 | 996,147 |
| 4/17/2026 | $20.90 | $23.14 | $20.60 | $23.01 | 827,827 |
| 4/16/2026 | $19.34 | $20.44 | $18.68 | $20.42 | 578,100 |
| 4/15/2026 | $18.19 | $19.59 | $18.19 | $19.19 | 662,811 |
| 4/14/2026 | $17.13 | $18.13 | $16.83 | $17.95 | 310,072 |
| 4/13/2026 | $16.14 | $16.95 | $16.02 | $16.92 | 303,217 |
| 4/10/2026 | $17.51 | $17.65 | $15.89 | $16.14 | 413,300 |
| 4/9/2026 | $17.98 | $17.98 | $17.40 | $17.51 | 222,100 |
| 4/8/2026 | $18.60 | $18.65 | $17.84 | $18.06 | 199,100 |
| 4/7/2026 | $18.16 | $18.49 | $17.47 | $17.90 | 383,244 |
| 4/6/2026 | $17.78 | $18.64 | $17.78 | $18.26 | 167,149 |
| 4/2/2026 | $17.72 | $18.39 | $17.47 | $18.05 | 209,644 |
| 4/1/2026 | $17.99 | $18.51 | $17.75 | $17.93 | 316,600 |
| 3/31/2026 | $17.49 | $18.46 | $17.26 | $17.82 | 575,831 |
| 3/30/2026 | $17.11 | $17.63 | $16.98 | $17.24 | 616,800 |
| 3/27/2026 | $17.00 | $17.20 | $16.50 | $16.86 | 516,740 |
| 3/26/2026 | $16.89 | $17.82 | $16.76 | $17.24 | 250,026 |
| 3/25/2026 | $16.64 | $18.18 | $16.61 | $17.10 | 888,800 |
| 3/24/2026 | $16.32 | $16.67 | $15.78 | $16.49 | 313,327 |
| 3/23/2026 | $15.62 | $16.61 | $15.40 | $16.53 | 406,400 |
| 3/20/2026 | $15.44 | $15.71 | $15.07 | $15.46 | 477,866 |
| 3/19/2026 | $14.96 | $15.57 | $14.88 | $15.41 | 311,200 |
| 3/18/2026 | $14.97 | $15.17 | $14.82 | $14.98 | 226,004 |
| 3/17/2026 | $14.85 | $15.44 | $14.85 | $15.04 | 183,100 |
| 3/16/2026 | $15.29 | $15.29 | $14.89 | $14.93 | 316,826 |
| 3/13/2026 | $15.10 | $15.51 | $14.97 | $15.23 | 299,423 |
| 3/12/2026 | $15.85 | $15.85 | $15.26 | $15.33 | 448,200 |
| 3/11/2026 | $16.19 | $16.48 | $15.31 | $15.69 | 379,530 |
| 3/10/2026 | $16.44 | $16.58 | $15.96 | $16.31 | 377,100 |
| 3/9/2026 | $16.13 | $16.69 | $15.93 | $16.49 | 442,000 |
| 3/6/2026 | $15.71 | $16.61 | $15.71 | $16.55 | 526,931 |
| 3/5/2026 | $16.37 | $17.03 | $16.05 | $16.15 | 557,800 |
| 3/4/2026 | $15.52 | $16.63 | $15.24 | $16.45 | 901,222 |
| 3/3/2026 | $14.59 | $15.85 | $14.23 | $15.56 | 631,837 |
| 3/2/2026 | $14.34 | $15.22 | $14.34 | $15.11 | 579,800 |
| 2/27/2026 | $14.47 | $15.04 | $14.04 | $14.82 | 539,100 |
| 2/26/2026 | $13.82 | $15.00 | $13.67 | $14.81 | 580,100 |
| 2/25/2026 | $13.83 | $14.06 | $13.57 | $13.82 | 336,800 |
| 2/24/2026 | $13.85 | $14.06 | $13.49 | $13.79 | 408,052 |
| 2/23/2026 | $14.91 | $14.92 | $13.50 | $13.96 | 530,606 |